KFC HOLDINGS JAPAN LTD - Price History

Monthly price history for 9873.T (KFC HOLDINGS JAPAN LTD)

DateAdjusted priceReal price
May 2024 ¥5,040 ¥5,040
April 2024 ¥5,120 ¥5,120
March 2024 ¥4,480 ¥4,480
February 2024 ¥4,211 ¥4,235
January 2024 ¥3,361 ¥3,380
December 2023 ¥3,053 ¥3,070
November 2023 ¥3,008 ¥3,025
October 2023 ¥2,998 ¥3,015
September 2023 ¥2,977 ¥2,994
August 2023 ¥2,978 ¥3,020
July 2023 ¥2,934 ¥2,975
June 2023 ¥2,804 ¥2,843
May 2023 ¥2,772 ¥2,811
April 2023 ¥2,858 ¥2,898
March 2023 ¥2,790 ¥2,829
February 2023 ¥2,740 ¥2,803
January 2023 ¥2,735 ¥2,798
December 2022 ¥2,694 ¥2,756
November 2022 ¥2,722 ¥2,785
October 2022 ¥2,720 ¥2,782
September 2022 ¥2,647 ¥2,708
August 2022 ¥2,710 ¥2,797
July 2022 ¥2,850 ¥2,942
June 2022 ¥2,754 ¥2,843
May 2022 ¥2,713 ¥2,800
April 2022 ¥2,761 ¥2,850
March 2022 ¥2,753 ¥2,842
February 2022 ¥2,805 ¥2,905
January 2022 ¥2,772 ¥2,871
December 2021 ¥2,795 ¥2,895
November 2021 ¥2,734 ¥2,832
October 2021 ¥2,789 ¥2,889
September 2021 ¥2,853 ¥2,955
August 2021 ¥2,860 ¥2,986
July 2021 ¥2,728 ¥2,848
June 2021 ¥2,706 ¥2,826
May 2021 ¥2,668 ¥2,786
April 2021 ¥2,771 ¥2,893
March 2021 ¥2,843 ¥2,969
February 2021 ¥2,728 ¥2,858
January 2021 ¥2,674 ¥2,801
December 2020 ¥2,808 ¥2,942
November 2020 ¥2,754 ¥2,885
October 2020 ¥2,374 ¥2,487
September 2020 ¥2,594 ¥2,718
August 2020 ¥2,745 ¥2,902
July 2020 ¥2,515 ¥2,659
June 2020 ¥2,831 ¥2,993
May 2020 ¥2,513 ¥2,656
April 2020 ¥2,484 ¥2,626
March 2020 ¥2,185 ¥2,310
February 2020 ¥2,208 ¥2,359
January 2020 ¥2,808 ¥3,000
December 2019 ¥2,971 ¥3,175
November 2019 ¥2,707 ¥2,893
October 2019 ¥2,164 ¥2,312
September 2019 ¥2,207 ¥2,358
August 2019 ¥2,012 ¥2,173
July 2019 ¥1,980 ¥2,138
June 2019 ¥1,848 ¥1,996
May 2019 ¥1,838 ¥1,985
April 2019 ¥1,843 ¥1,991
March 2019 ¥1,842 ¥1,989
February 2019 ¥1,829 ¥2,000
January 2019 ¥1,815 ¥1,985
December 2018 ¥1,799 ¥1,967
November 2018 ¥1,813 ¥1,983
October 2018 ¥1,814 ¥1,984
September 2018 ¥1,818 ¥1,988
August 2018 ¥1,802 ¥1,996
July 2018 ¥1,797 ¥1,990
June 2018 ¥1,800 ¥1,993
May 2018 ¥1,803 ¥1,997
April 2018 ¥1,809 ¥2,003
March 2018 ¥1,803 ¥1,997
February 2018 ¥1,805 ¥2,024
January 2018 ¥1,791 ¥2,008
December 2017 ¥1,790 ¥2,007
November 2017 ¥1,787 ¥2,004
October 2017 ¥1,791 ¥2,008
September 2017 ¥1,784 ¥2,000
August 2017 ¥1,787 ¥2,029
July 2017 ¥1,757 ¥1,995
June 2017 ¥1,756 ¥1,994
May 2017 ¥1,746 ¥1,982
April 2017 ¥1,714 ¥1,946
March 2017 ¥1,722 ¥1,955
February 2017 ¥1,744 ¥2,005
January 2017 ¥1,700 ¥1,954
December 2016 ¥1,666 ¥1,915
November 2016 ¥1,649 ¥1,896
October 2016 ¥1,619 ¥1,861
September 2016 ¥1,607 ¥1,847
August 2016 ¥1,612 ¥1,878
July 2016 ¥1,597 ¥1,860
June 2016 ¥1,592 ¥1,854
May 2016 ¥1,597 ¥1,860
April 2016 ¥1,656 ¥1,929
March 2016 ¥1,692 ¥1,971
February 2016 ¥1,701 ¥2,006
January 2016 ¥1,679 ¥1,981
December 2015 ¥1,735 ¥2,047
November 2015 ¥1,744 ¥2,057
October 2015 ¥1,946 ¥2,295
September 2015 ¥1,911 ¥2,254
August 2015 ¥1,910 ¥2,277
July 2015 ¥1,923 ¥2,293
June 2015 ¥1,916 ¥2,285
May 2015 ¥1,908 ¥2,275
April 2015 ¥1,887 ¥2,250
March 2015 ¥1,947 ¥2,322
February 2015 ¥1,825 ¥2,199
January 2015 ¥1,813 ¥2,185
December 2014 ¥1,795 ¥2,164
November 2014 ¥1,786 ¥2,152
October 2014 ¥1,782 ¥2,148
September 2014 ¥1,788 ¥2,155
August 2014 ¥1,772 ¥2,160
July 2014 ¥1,767 ¥2,154
June 2014 ¥1,757 ¥2,142
May 2014 ¥1,747 ¥2,130
April 2014 ¥1,729 ¥2,108
March 2014 ¥1,730 ¥2,109
February 2014 ¥1,742 ¥2,149
January 2014 ¥1,729 ¥2,133
December 2013 ¥1,714 ¥2,114
November 2013 ¥1,701 ¥2,098
October 2013 ¥1,705 ¥2,103
September 2013 ¥1,718 ¥2,119
August 2013 ¥1,705 ¥2,127
July 2013 ¥1,694 ¥2,114
June 2013 ¥1,676 ¥2,091
May 2013 ¥1,685 ¥2,103
April 2013 ¥1,698 ¥2,119
March 2013 ¥1,684 ¥2,102
February 2013 ¥1,679 ¥2,119
January 2013 ¥1,652 ¥2,085
December 2012 ¥1,620 ¥2,045
November 2012 ¥1,623 ¥2,049
October 2012 ¥1,620 ¥2,045
September 2012 ¥1,632 ¥2,060
August 2012 ¥1,608 ¥2,055
July 2012 ¥1,600 ¥2,044
June 2012 ¥1,613 ¥2,061
May 2012 ¥1,585 ¥2,025
April 2012 ¥1,628 ¥2,080
March 2012 ¥1,645 ¥2,102
February 2012 ¥1,638 ¥2,118
January 2012 ¥1,577 ¥2,039
December 2011 ¥1,562 ¥2,020
November 2011 ¥1,552 ¥2,007
October 2011 ¥1,548 ¥2,002
September 2011 ¥1,565 ¥2,023
August 2011 ¥1,552 ¥2,032
July 2011 ¥1,559 ¥2,040
June 2011 ¥1,564 ¥2,047
May 2011 ¥1,561 ¥2,043
April 2011 ¥1,551 ¥2,030
March 2011 ¥1,541 ¥2,017
February 2011 ¥1,549 ¥2,051
January 2011 ¥1,474 ¥1,952
December 2010 ¥1,434 ¥1,899
November 2010 ¥1,371 ¥1,816
October 2010 ¥1,338 ¥1,772
September 2010 ¥1,355 ¥1,795
August 2010 ¥1,361 ¥1,849
July 2010 ¥1,361 ¥1,850
June 2010 ¥1,284 ¥1,745
May 2010 ¥1,258 ¥1,710
April 2010 ¥1,265 ¥1,719
March 2010 ¥1,244 ¥1,691
February 2010 ¥1,202 ¥1,677
January 2010 ¥1,197 ¥1,670
December 2009 ¥1,170 ¥1,633
November 2009 ¥1,118 ¥1,560
October 2009 ¥1,204 ¥1,680
September 2009 ¥1,188 ¥1,657
August 2009 ¥1,207 ¥1,684
July 2009 ¥1,211 ¥1,690
June 2009 ¥1,233 ¥1,720
May 2009 ¥1,208 ¥1,685
April 2009 ¥1,208 ¥1,710
March 2009 ¥1,136 ¥1,608
February 2009 ¥1,123 ¥1,590
January 2009 ¥1,113 ¥1,576
December 2008 ¥1,103 ¥1,561
November 2008 ¥1,118 ¥1,583
October 2008 ¥1,183 ¥1,700
September 2008 ¥1,151 ¥1,653
August 2008 ¥1,202 ¥1,727
July 2008 ¥1,131 ¥1,625
June 2008 ¥1,194 ¥1,715
May 2008 ¥1,337 ¥1,920
April 2008 ¥1,285 ¥1,870
March 2008 ¥1,189 ¥1,730
February 2008 ¥1,212 ¥1,763
January 2008 ¥1,168 ¥1,700
December 2007 ¥1,134 ¥1,650
November 2007 ¥1,335 ¥1,943
October 2007 ¥1,469 ¥2,165
September 2007 ¥1,459 ¥2,150
August 2007 ¥1,462 ¥2,155
July 2007 ¥1,469 ¥2,165
June 2007 ¥1,469 ¥2,165
May 2007 ¥1,479 ¥2,180
April 2007 ¥1,479 ¥2,205
March 2007 ¥1,486 ¥2,215
February 2007 ¥1,459 ¥2,175
January 2007 ¥1,442 ¥2,150
December 2006 ¥1,436 ¥2,140
November 2006 ¥1,453 ¥2,165
October 2006 ¥1,479 ¥2,230
September 2006 ¥1,466 ¥2,210
August 2006 ¥1,456 ¥2,195
July 2006 ¥1,433 ¥2,160
June 2006 ¥1,446 ¥2,180
May 2006 ¥1,413 ¥2,130
April 2006 ¥1,466 ¥2,235
March 2006 ¥1,443 ¥2,200
February 2006 ¥1,404 ¥2,140
January 2006 ¥1,427 ¥2,175
December 2005 ¥1,397 ¥2,130
November 2005 ¥1,377 ¥2,100
October 2005 ¥1,453 ¥2,240
September 2005 ¥1,408 ¥2,170
August 2005 ¥1,382 ¥2,130
July 2005 ¥1,382 ¥2,130
June 2005 ¥1,349 ¥2,080
May 2005 ¥1,352 ¥2,085
April 2005 ¥1,388 ¥2,165
March 2005 ¥1,391 ¥2,170
February 2005 ¥1,353 ¥2,110
January 2005 ¥1,327 ¥2,070
December 2004 ¥1,298 ¥2,025
November 2004 ¥1,298 ¥2,025
October 2004 ¥1,363 ¥2,150
September 2004 ¥1,319 ¥2,080
August 2004 ¥1,293 ¥2,040
July 2004 ¥1,277 ¥2,015
June 2004 ¥1,300 ¥2,050
May 2004 ¥1,344 ¥2,120
April 2004 ¥1,435 ¥2,290
March 2004 ¥1,482 ¥2,365
February 2004 ¥1,254 ¥2,000
January 2004 ¥1,235 ¥1,971
December 2003 ¥1,219 ¥1,944
November 2003 ¥1,689 ¥2,695
October 2003 ¥1,763 ¥2,915
September 2003 ¥1,736 ¥2,870
August 2003 ¥1,715 ¥2,835
July 2003 ¥1,718 ¥2,840
June 2003 ¥1,687 ¥2,790
May 2003 ¥1,724 ¥2,850
April 2003 ¥1,686 ¥2,885
March 2003 ¥1,636 ¥2,800
February 2003 ¥1,619 ¥2,770
January 2003 ¥1,595 ¥2,730
December 2002 ¥1,627 ¥2,785
November 2002 ¥1,586 ¥2,715
October 2002 ¥1,572 ¥2,790
September 2002 ¥1,578 ¥2,800
August 2002 ¥1,530 ¥2,715
July 2002 ¥1,522 ¥2,700
June 2002 ¥1,474 ¥2,615
May 2002 ¥1,485 ¥2,635
April 2002 ¥1,503 ¥2,765
March 2002 ¥1,492 ¥2,745
February 2002 ¥1,405 ¥2,585
January 2002 ¥1,397 ¥2,570
December 2001 ¥1,337 ¥2,460
November 2001 ¥1,386 ¥2,550
October 2001 ¥1,448 ¥2,720
September 2001 ¥1,374 ¥2,580
August 2001 ¥1,406 ¥2,640
July 2001 ¥1,358 ¥2,550
June 2001 ¥1,278 ¥2,400
May 2001 ¥1,310 ¥2,460
April 2001 ¥1,485 ¥2,850
March 2001 ¥1,154 ¥2,215
February 2001 ¥894 ¥1,715
January 2001 ¥938 ¥1,800

9873.T

Price: ¥5,330

52 week price:
2798.00
5560.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.51%

Forward Dividend Yield: 0.94%

Payout Ratio: 26.90%

Payout Ratio Range:
26.87%
36.81%

Dividend Per Share: 50.00 JPY

Earnings Per Share: 185.77 JPY

P/E Ratio: 25.17

Exchange: JPX

Sector: Consumer Cyclical

Industry: Restaurants

Market Capitalization: 121.8 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 4.29%

DGR5: 2.57%

DGR10: 1.29%

DGR20: -2.42%

Links: